Skip to main content
logo
Pfizer Inc. (ETR:PFE)
Germany flag Germany · Delayed Price · Currency is EUR
22.54
-0.31 (-1.36%)
Apr 29, 2026, 5:35 PM CET

ETR:PFE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202622.7222.7422.4322.5422.54-1.36%34,306
Apr 28, 202622.9923.9422.5922.8522.85-0.57%116,687
Apr 27, 202622.9623.2822.9222.9822.980.63%40,706
Apr 24, 202622.8423.2622.7122.8422.840.97%42,548
Apr 23, 202622.9323.0322.6122.6222.62-1.03%21,357
Apr 22, 202623.2923.3622.8522.8522.85-2.04%23,588
Apr 21, 202623.4623.5123.1423.3323.33-1.02%37,028
Apr 20, 202623.4123.6123.3323.5723.571.62%22,615
Apr 17, 202623.1623.2222.9923.1923.190.30%32,296
Apr 16, 202623.1523.3223.0423.1223.120.72%18,436
Apr 15, 202623.0723.1522.8822.9622.96-0.71%23,291
Apr 14, 202623.1523.2222.9923.1223.120.85%16,284
Apr 13, 202623.0823.1622.8522.9322.93-0.46%37,432
Apr 10, 202623.3123.3523.0123.0323.03-1.52%22,287
Apr 9, 202623.5123.5223.2823.3923.390.95%14,539
Apr 8, 202623.6823.6823.0723.1723.17-0.32%100,320
Apr 7, 202624.1724.1723.1823.2423.24-6.06%87,879
Apr 2, 202624.5324.9224.4924.7424.741.77%70,733
Apr 1, 202624.2724.4124.1824.3124.310.39%41,487
Mar 31, 202624.1924.5524.1324.2224.221.02%41,590
Mar 30, 202623.5024.0323.5023.9723.971.10%23,818
Mar 27, 202623.9324.0623.6723.7123.71-1.19%14,799
Mar 26, 202623.6124.0823.5324.0024.001.20%47,727
Mar 25, 202623.3323.7523.2923.7123.711.41%28,840
Mar 24, 202623.0623.4122.9823.3823.381.54%17,770
Mar 23, 202623.2023.4823.0223.0323.03-1.50%80,619
Mar 20, 202623.7123.8323.3023.3823.38-1.66%25,500
Mar 19, 202623.8024.0023.5723.7723.770.06%108,798
Mar 18, 202623.7723.8923.3223.7623.761.04%41,233
Mar 17, 202623.1823.8023.0823.5123.511.58%24,577
Mar 16, 202623.2923.4023.1323.1523.15-0.81%19,247
Mar 13, 202623.3723.7423.2723.3423.340.34%38,060
Mar 12, 202623.5423.5923.1623.2623.26-0.98%37,074
Mar 11, 202623.3223.6523.3223.4923.490.62%28,052
Mar 10, 202622.9923.4122.8123.3423.341.61%62,032
Mar 9, 202623.0623.4022.8022.9722.970.83%54,119
Mar 6, 202622.9923.1022.6922.7822.78-0.28%38,654
Mar 5, 202622.9323.0022.6122.8522.850.15%39,850
Mar 4, 202622.8423.0122.7222.8122.81-0.31%22,535
Mar 3, 202623.2523.2522.8422.8822.88-2.37%105,812
Mar 2, 202623.1923.5823.1223.4423.440.62%65,769
Feb 27, 202622.8823.3222.8723.2923.291.55%32,313
Feb 26, 202622.9223.0322.7822.9422.940.42%18,748
Feb 25, 202622.9523.1422.7022.8422.84-1.30%58,779
Feb 24, 202622.9423.2622.9123.1423.140.89%31,221
Feb 23, 202622.5222.9422.5022.9422.942.14%33,592
Feb 20, 202622.9122.9122.4022.4622.46-1.01%185,383
Feb 19, 202623.1623.3222.6922.6922.69-1.92%52,708
Feb 18, 202623.2123.2223.0523.1323.13-0.24%25,917
Feb 17, 202623.3923.5323.1323.1923.19-1.09%36,587